Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.706 | 4.745 | 4.405 | 4.445 | 197,409 | -0.21(-4.58%) |
Apr 28, 2022 | 4.548 | 4.666 | 4.437 | 4.658 | 147,919 | +0.17(+3.88%) |
Apr 27, 2022 | 4.374 | 4.500 | 4.366 | 4.484 | 130,827 | +0.08(+1.80%) |
Apr 26, 2022 | 4.587 | 4.587 | 4.382 | 4.405 | 165,376 | -0.20(-4.30%) |
Apr 25, 2022 | 4.516 | 4.627 | 4.342 | 4.603 | 352,659 | +0.05(+1.04%) |
Apr 22, 2022 | 4.611 | 4.674 | 4.524 | 4.556 | 206,855 | -0.03(-0.63%) |
Apr 21, 2022 | 4.792 | 4.807 | 4.547 | 4.584 | 155,635 | -0.20(-4.19%) |
Apr 20, 2022 | 4.948 | 4.948 | 4.703 | 4.785 | 264,333 | -0.09(-1.83%) |
Apr 19, 2022 | 4.755 | 4.874 | 4.755 | 4.874 | 103,075 | +0.11(+2.34%) |
Apr 18, 2022 | 4.829 | 4.889 | 4.718 | 4.762 | 151,300 | -0.06(-1.23%) |
Apr 14, 2022 | 4.614 | 4.889 | 4.614 | 4.822 | 365,920 | +0.19(+4.00%) |
Apr 13, 2022 | 4.414 | 4.644 | 4.414 | 4.636 | 271,597 | +0.21(+4.69%) |
Apr 12, 2022 | 4.481 | 4.495 | 4.399 | 4.429 | 114,342 | -0.04(-1.00%) |
Apr 11, 2022 | 4.532 | 4.592 | 4.414 | 4.473 | 187,677 | -0.06(-1.31%) |
Apr 08, 2022 | 4.451 | 4.599 | 4.447 | 4.532 | 187,611 | +0.04(+0.99%) |
Apr 07, 2022 | 4.414 | 4.488 | 4.325 | 4.488 | 256,951 | +0.07(+1.68%) |
Apr 06, 2022 | 4.354 | 4.481 | 4.317 | 4.414 | 397,726 | -0.04(-0.83%) |
Apr 05, 2022 | 4.495 | 4.536 | 4.384 | 4.451 | 423,119 | -0.04(-0.83%) |
Apr 04, 2022 | 4.362 | 4.510 | 4.344 | 4.488 | 421,318 | +0.15(+3.42%) |
Apr 01, 2022 | 4.243 | 4.347 | 4.243 | 4.340 | 599,145 | +0.10(+2.27%) |
Mar 31, 2022 | 4.243 | 4.280 | 4.243 | 4.243 | 149,278 | -0.02(-0.52%) |
Mar 30, 2022 | 4.332 | 4.377 | 4.258 | 4.265 | 124,835 | -0.07(-1.54%) |
Mar 29, 2022 | 4.280 | 4.340 | 4.280 | 4.332 | 195,778 | +0.07(+1.57%) |
Mar 28, 2022 | 4.191 | 4.280 | 4.191 | 4.265 | 182,148 | +0.04(+0.88%) |
Mar 25, 2022 | 4.302 | 4.302 | 4.213 | 4.228 | 151,708 | -0.04(-1.04%) |
Mar 24, 2022 | 4.176 | 4.362 | 4.151 | 4.273 | 251,214 | +0.09(+2.13%) |
Mar 23, 2022 | 4.213 | 4.283 | 4.169 | 4.184 | 341,558 | -0.08(-1.91%) |
Mar 22, 2022 | 4.340 | 4.372 | 4.258 | 4.265 | 137,706 | -0.04(-1.03%) |
Mar 21, 2022 | 4.332 | 4.399 | 4.303 | 4.310 | 118,730 | -0.04(-0.85%) |
Mar 18, 2022 | 4.280 | 4.392 | 4.280 | 4.347 | 270,908 | +0.04(+1.03%) |
Mar 17, 2022 | 4.243 | 4.306 | 4.184 | 4.302 | 224,415 | +0.01(+0.35%) |
Mar 16, 2022 | 4.147 | 4.288 | 4.147 | 4.288 | 368,101 | +0.15(+3.58%) |
Mar 15, 2022 | 4.117 | 4.150 | 4.073 | 4.139 | 124,692 | +0.03(+0.72%) |
Mar 14, 2022 | 4.265 | 4.265 | 4.043 | 4.110 | 299,259 | -0.14(-3.32%) |
Mar 11, 2022 | 4.302 | 4.332 | 4.213 | 4.251 | 284,566 | -0.04(-0.87%) |
Mar 10, 2022 | 4.147 | 4.295 | 4.102 | 4.288 | 335,385 | +0.13(+3.03%) |
Mar 09, 2022 | 3.932 | 4.213 | 3.932 | 4.162 | 557,790 | +0.25(+6.45%) |
Mar 08, 2022 | 3.924 | 4.006 | 3.872 | 3.909 | 554,675 | +0.01(+0.38%) |
Mar 07, 2022 | 3.976 | 4.006 | 3.820 | 3.894 | 578,448 | -0.07(-1.87%) |
Mar 04, 2022 | 4.043 | 4.047 | 3.857 | 3.969 | 647,951 | -0.08(-2.01%) |
Mar 03, 2022 | 4.213 | 4.288 | 3.946 | 4.050 | 720,654 | -0.13(-3.02%) |
Mar 02, 2022 | 3.998 | 4.265 | 3.998 | 4.176 | 816,919 | +0.15(+3.68%) |
Mar 01, 2022 | 4.199 | 4.228 | 4.028 | 4.028 | 278,299 | -0.18(-4.23%) |
Feb 28, 2022 | 4.310 | 4.362 | 4.154 | 4.206 | 386,222 | -0.17(-3.90%) |
Feb 25, 2022 | 4.473 | 4.547 | 4.362 | 4.377 | 426,201 | -0.08(-1.83%) |
Feb 24, 2022 | 4.599 | 4.659 | 4.336 | 4.458 | 460,594 | -0.22(-4.75%) |
Feb 23, 2022 | 4.814 | 4.851 | 4.659 | 4.681 | 469,208 | -0.05(-1.10%) |
Feb 22, 2022 | 4.710 | 4.854 | 4.688 | 4.733 | 1,039,962 | +0.02(+0.47%) |
Feb 18, 2022 | 4.710 | 0 | -0.08(-1.70%) | |||
Feb 17, 2022 | 4.807 | 4.859 | 4.755 | 4.792 | 480,717 | -0.01(-0.31%) |
Feb 16, 2022 | 4.866 | 5.000 | 4.792 | 4.807 | 678,138 | -0.01(-0.31%) |
Feb 15, 2022 | 4.710 | 4.859 | 4.607 | 4.822 | 1,635,205 | +0.13(+2.69%) |
Feb 14, 2022 | 4.670 | 4.777 | 4.638 | 4.696 | 99,452 | +0.00(+0.00%) |
Feb 11, 2022 | 4.525 | 4.785 | 4.525 | 4.696 | 190,441 | +0.16(+3.43%) |
Feb 10, 2022 | 4.570 | 4.713 | 4.540 | 4.540 | 375,111 | -0.07(-1.45%) |
Feb 09, 2022 | 4.570 | 4.629 | 4.555 | 4.607 | 64,926 | +0.07(+1.64%) |
Feb 08, 2022 | 4.481 | 4.555 | 4.436 | 4.532 | 107,024 | +0.04(+0.99%) |
Feb 07, 2022 | 4.488 | 4.499 | 4.385 | 4.488 | 98,429 | -0.01(-0.33%) |
Feb 04, 2022 | 4.495 | 4.503 | 4.407 | 4.503 | 86,178 | +0.01(+0.17%) |
Feb 03, 2022 | 4.525 | 4.488 | 4.495 | 66,425 | -0.09(-1.94%) | |
Feb 02, 2022 | 4.673 | 4.673 | 4.577 | 4.584 | 161,082 | -0.05(-1.12%) |